Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.18 | 29.58 | 28.67 | 29.55 | 4,822,386 | +0.27(+0.92%) |
Sep 28, 2017 | 29.65 | 30.08 | 28.94 | 29.28 | 5,353,286 | -0.21(-0.71%) |
Sep 27, 2017 | 29.31 | 29.71 | 28.90 | 29.49 | 4,539,317 | +0.18(+0.60%) |
Sep 26, 2017 | 30.07 | 30.15 | 28.85 | 29.31 | 6,068,604 | -0.87(-2.87%) |
Sep 25, 2017 | 29.79 | 30.26 | 29.61 | 30.18 | 4,353,318 | +0.57(+1.93%) |
Sep 22, 2017 | 30.11 | 30.25 | 29.52 | 29.61 | 3,741,764 | -0.61(-2.03%) |
Sep 21, 2017 | 29.53 | 30.34 | 29.43 | 30.22 | 3,866,566 | +0.65(+2.19%) |
Sep 20, 2017 | 29.94 | 30.26 | 29.30 | 29.57 | 5,498,879 | -0.29(-0.98%) |
Sep 19, 2017 | 29.62 | 30.36 | 29.58 | 29.87 | 6,651,519 | +0.37(+1.25%) |
Sep 18, 2017 | 28.13 | 30.68 | 28.00 | 29.50 | 12,241,177 | +1.86(+6.72%) |
Sep 15, 2017 | 27.13 | 27.73 | 27.09 | 27.64 | 5,787,592 | +0.45(+1.64%) |
Sep 14, 2017 | 26.95 | 27.26 | 26.81 | 27.20 | 4,053,145 | +0.22(+0.81%) |
Sep 13, 2017 | 27.15 | 27.29 | 26.68 | 26.98 | 2,599,831 | -0.08(-0.28%) |
Sep 12, 2017 | 27.31 | 28.20 | 26.83 | 27.05 | 6,689,023 | -0.10(-0.37%) |
Sep 11, 2017 | 27.15 | 27.53 | 26.86 | 27.15 | 4,164,986 | +0.23(+0.84%) |
Sep 08, 2017 | 26.60 | 27.12 | 26.45 | 26.93 | 4,563,129 | +0.30(+1.14%) |
Sep 07, 2017 | 26.22 | 26.73 | 25.98 | 26.62 | 4,727,913 | +0.40(+1.54%) |
Sep 06, 2017 | 24.59 | 26.35 | 24.55 | 26.22 | 7,126,079 | +1.78(+7.29%) |
Sep 05, 2017 | 25.21 | 25.54 | 24.33 | 24.44 | 5,882,285 | -0.76(-3.00%) |
Sep 01, 2017 | 24.36 | 25.28 | 24.28 | 25.20 | 4,723,896 | +0.83(+3.41%) |
Aug 31, 2017 | 24.46 | 24.64 | 24.20 | 24.36 | 3,712,068 | +0.04(+0.17%) |
Aug 30, 2017 | 24.20 | 24.49 | 24.00 | 24.32 | 2,568,429 | +0.09(+0.38%) |
Aug 29, 2017 | 24.12 | 24.25 | 23.93 | 24.23 | 2,442,538 | -0.17(-0.69%) |
Aug 28, 2017 | 24.46 | 24.76 | 24.20 | 24.40 | 5,249,528 | +0.04(+0.17%) |
Aug 25, 2017 | 24.53 | 24.53 | 24.23 | 24.36 | 2,478,275 | -0.04(-0.17%) |
Aug 24, 2017 | 24.32 | 24.51 | 24.07 | 24.40 | 3,614,883 | +0.08(+0.35%) |
Aug 23, 2017 | 24.43 | 24.70 | 24.30 | 24.31 | 2,228,868 | -0.26(-1.06%) |
Aug 22, 2017 | 24.54 | 24.89 | 24.48 | 24.57 | 3,390,061 | +0.05(+0.21%) |
Aug 21, 2017 | 24.45 | 24.68 | 24.28 | 24.52 | 2,562,989 | +0.13(+0.52%) |
Aug 18, 2017 | 24.44 | 24.68 | 23.99 | 24.40 | 4,044,980 | -0.11(-0.45%) |
Aug 17, 2017 | 25.36 | 25.46 | 24.42 | 24.51 | 5,662,325 | -0.88(-3.48%) |
Aug 16, 2017 | 25.46 | 25.83 | 25.25 | 25.39 | 2,794,459 | -0.08(-0.30%) |
Aug 15, 2017 | 25.27 | 25.56 | 24.88 | 25.46 | 3,355,368 | +0.07(+0.26%) |
Aug 14, 2017 | 25.88 | 25.88 | 25.38 | 25.40 | 2,819,381 | -0.24(-0.95%) |
Aug 11, 2017 | 25.69 | 25.92 | 25.39 | 25.64 | 4,585,637 | +0.04(+0.16%) |
Aug 10, 2017 | 26.30 | 27.12 | 25.52 | 25.60 | 7,507,177 | -0.93(-3.51%) |
Aug 09, 2017 | 26.00 | 26.56 | 25.91 | 26.53 | 4,308,894 | +0.32(+1.24%) |
Aug 08, 2017 | 26.51 | 26.81 | 26.03 | 26.21 | 6,305,862 | -0.37(-1.38%) |
Aug 07, 2017 | 26.92 | 26.92 | 26.02 | 26.57 | 5,027,495 | -0.23(-0.87%) |
Aug 04, 2017 | 25.68 | 26.93 | 25.67 | 26.81 | 10,043,607 | +1.25(+4.88%) |
Aug 03, 2017 | 23.63 | 25.62 | 23.11 | 25.56 | 11,934,438 | +1.66(+6.93%) |
Aug 02, 2017 | 24.29 | 24.37 | 23.71 | 23.90 | 6,442,478 | -0.42(-1.71%) |
Aug 01, 2017 | 24.53 | 24.57 | 23.52 | 24.32 | 7,382,972 | -0.11(-0.44%) |
Jul 31, 2017 | 24.17 | 24.61 | 24.12 | 24.43 | 8,169,287 | +0.30(+1.24%) |
Jul 28, 2017 | 23.92 | 24.33 | 23.92 | 24.13 | 3,253,942 | +0.15(+0.62%) |
Jul 27, 2017 | 24.08 | 24.30 | 23.67 | 23.98 | 5,928,210 | -0.06(-0.24%) |
Jul 26, 2017 | 24.84 | 24.97 | 23.83 | 24.03 | 10,162,253 | -1.07(-4.28%) |
Jul 25, 2017 | 25.43 | 25.78 | 24.88 | 25.11 | 8,220,138 | -0.04(-0.17%) |
Jul 24, 2017 | 25.76 | 25.81 | 25.07 | 25.15 | 5,855,638 | -0.77(-2.95%) |
Jul 21, 2017 | 25.75 | 26.06 | 25.72 | 25.92 | 3,207,478 | +0.01(+0.03%) |
Jul 20, 2017 | 25.76 | 26.06 | 25.33 | 25.91 | 4,859,329 | +0.27(+1.04%) |
Jul 19, 2017 | 24.64 | 25.67 | 24.63 | 25.64 | 6,785,979 | +1.15(+4.69%) |
Jul 18, 2017 | 24.33 | 24.52 | 23.98 | 24.49 | 3,608,992 | +0.13(+0.55%) |
Jul 17, 2017 | 24.52 | 24.85 | 24.08 | 24.36 | 3,696,450 | -0.18(-0.75%) |
Jul 14, 2017 | 24.60 | 24.87 | 24.37 | 24.54 | 4,441,441 | -0.02(-0.07%) |
Jul 13, 2017 | 24.02 | 24.72 | 23.55 | 24.56 | 5,099,296 | +0.49(+2.04%) |
Jul 12, 2017 | 24.69 | 25.32 | 23.80 | 24.07 | 7,838,258 | -0.43(-1.77%) |
Jul 11, 2017 | 24.73 | 25.02 | 23.87 | 24.50 | 5,561,664 | -0.23(-0.94%) |
Jul 10, 2017 | 23.18 | 24.93 | 23.08 | 24.73 | 9,278,035 | +1.52(+6.56%) |
Jul 07, 2017 | 22.97 | 23.24 | 22.69 | 23.21 | 4,012,705 | +0.26(+1.12%) |
Jul 06, 2017 | 23.81 | 24.02 | 22.91 | 22.95 | 4,458,252 | -0.95(-3.97%) |
Jul 05, 2017 | 24.42 | 24.42 | 23.59 | 23.90 | 6,138,478 | -0.42(-1.71%) |